Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	7.120	7.500	6.940	7.270	32,123	+0.21(+2.97%)
Mar 30, 2023	7.100	7.130	6.990	7.060	14,098	+0.01(+0.14%)
Mar 29, 2023	6.830	7.200	6.800	7.050	46,761	+0.17(+2.47%)
Mar 28, 2023	6.930	7.200	6.870	6.880	19,251	-0.02(-0.29%)
Mar 27, 2023	6.740	7.000	6.740	6.900	15,516	+0.05(+0.73%)
Mar 24, 2023	6.590	7.060	6.473	6.850	15,881	+0.17(+2.47%)
Mar 23, 2023	6.510	7.000	6.410	6.685	37,942	+0.27(+4.29%)
Mar 22, 2023	6.610	6.610	6.355	6.410	15,040	+0.03(+0.47%)
Mar 21, 2023	6.410	6.750	6.260	6.380	32,385	+0.08(+1.27%)
Mar 20, 2023	6.610	6.710	6.230	6.300	18,509	-0.29(-4.40%)
Mar 17, 2023	6.420	6.960	6.220	6.590	87,989	+0.23(+3.62%)
Mar 16, 2023	6.270	6.760	6.220	6.360	25,523	+0.16(+2.58%)
Mar 15, 2023	6.230	6.450	6.160	6.200	41,048	-0.06(-0.96%)
Mar 14, 2023	6.400	6.620	6.240	6.260	32,048	-0.15(-2.34%)
Mar 13, 2023	6.430	6.710	6.410	6.410	35,655	-0.14(-2.14%)
Mar 10, 2023	6.540	6.575	6.360	6.550	23,391	+0.07(+1.08%)
Mar 09, 2023	6.420	6.710	6.340	6.480	21,841	-0.01(-0.15%)
Mar 08, 2023	6.740	6.810	6.310	6.490	27,543	-0.14(-2.11%)
Mar 07, 2023	6.620	6.890	6.520	6.630	27,200	-0.04(-0.60%)
Mar 06, 2023	6.790	6.850	6.650	6.670	24,138	-0.20(-2.91%)
Mar 03, 2023	6.940	6.990	6.690	6.870	52,869	-0.07(-1.01%)
Mar 02, 2023	6.730	7.160	6.700	6.940	44,884	+0.25(+3.74%)
Mar 01, 2023	6.740	6.897	6.690	6.690	13,680	-0.15(-2.19%)
Feb 28, 2023	6.580	7.040	6.550	6.840	43,371	+0.19(+2.86%)
Feb 27, 2023	6.700	7.140	6.530	6.650	35,267	-0.12(-1.77%)
Feb 24, 2023	6.620	6.830	6.520	6.770	46,539	+0.05(+0.74%)
Feb 23, 2023	6.860	6.860	6.477	6.720	30,885	-0.02(-0.30%)
Feb 22, 2023	6.810	7.010	6.730	6.740	24,169	-0.07(-1.03%)
Feb 21, 2023	6.940	7.107	6.760	6.810	28,602	-0.05(-0.73%)
Feb 17, 2023	7.110	7.110	6.690	6.860	18,401	-0.12(-1.72%)
Feb 16, 2023	6.930	7.140	6.767	6.980	47,065	+0.11(+1.60%)
Feb 15, 2023	7.100	7.190	6.870	6.870	46,614	-0.21(-2.97%)
Feb 14, 2023	7.200	7.400	7.060	7.080	44,585	-0.05(-0.70%)
Feb 13, 2023	7.330	7.360	7.100	7.130	31,353	-0.18(-2.46%)
Feb 10, 2023	7.190	7.390	6.910	7.310	38,473	+0.10(+1.39%)
Feb 09, 2023	7.260	7.280	6.750	7.210	64,003	+0.10(+1.41%)
Feb 08, 2023	6.890	7.230	6.670	7.110	47,850	+0.31(+4.56%)
Feb 07, 2023	6.550	6.820	6.440	6.800	47,379	+0.24(+3.66%)
Feb 06, 2023	6.540	6.800	6.370	6.560	58,501	-0.05(-0.76%)
Feb 03, 2023	6.410	6.790	6.390	6.610	152,412	+0.12(+1.85%)
Feb 02, 2023	5.730	6.590	5.630	6.490	290,530	+0.93(+16.73%)
Feb 01, 2023	4.850	5.690	4.820	5.560	237,037	+0.91(+19.59%)
Jan 31, 2023	4.740	4.804	4.640	4.649	20,599	+0.01(+0.20%)
Jan 30, 2023	4.570	4.800	4.570	4.640	29,020	+0.07(+1.53%)
Jan 27, 2023	4.661	4.720	4.560	4.570	62,102	-0.13(-2.77%)
Jan 26, 2023	4.750	4.750	4.650	4.700	22,930	+0.04(+0.86%)
Jan 25, 2023	4.800	4.800	4.620	4.660	38,051	-0.03(-0.64%)
Jan 24, 2023	4.890	4.890	4.690	4.690	8,594	-0.01(-0.21%)
Jan 23, 2023	4.850	4.950	4.650	4.700	173,175	-0.13(-2.69%)
Jan 20, 2023	4.790	4.830	4.790	4.830	1,786	+0.07(+1.47%)
Jan 19, 2023	4.770	4.780	4.685	4.760	9,868	+0.01(+0.21%)
Jan 18, 2023	4.780	4.850	4.750	4.750	4,516	+0.03(+0.64%)
Jan 17, 2023	4.900	4.900	4.676	4.720	7,983	-0.13(-2.68%)
Jan 13, 2023	4.850	4.900	4.850	4.850	6,192	-0.05(-1.02%)
Jan 12, 2023	4.800	4.909	4.785	4.900	6,231	+0.10(+2.08%)
Jan 11, 2023	4.660	4.810	4.650	4.800	12,539	+0.19(+4.12%)
Jan 10, 2023	4.610	4.620	4.570	4.610	2,736	+0.01(+0.22%)
Jan 09, 2023	4.390	4.620	4.390	4.600	15,327	+0.09(+2.00%)
Jan 06, 2023	4.410	4.539	4.410	4.510	12,182	+0.15(+3.44%)
Jan 05, 2023	4.500	4.500	4.330	4.360	16,858	-0.09(-2.02%)
Jan 04, 2023	4.400	4.550	4.360	4.450	21,858	+0.08(+1.83%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.